Dominari Holdings Inc. (DOMH)
NASDAQ: DOMH · Real-Time Price · USD
5.40
+0.54 (11.11%)
At close: Jun 6, 2025, 4:00 PM
5.38
-0.02 (-0.37%)
After-hours: Jun 6, 2025, 6:20 PM EDT

Dominari Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 20254.935.444.935.405.4011.11%334,363
Jun 5, 20254.825.094.564.864.860.21%264,540
Jun 4, 20254.365.054.364.854.8511.75%349,000
Jun 3, 20254.494.584.284.344.34-3.13%120,877
Jun 2, 20254.354.554.224.484.481.36%137,204
May 30, 20254.544.544.044.424.42-3.70%223,086
May 29, 20254.774.904.504.594.59-2.75%405,695
May 28, 20254.644.884.604.724.720.85%140,086
May 27, 20254.724.794.324.684.681.74%237,590
May 23, 20254.644.764.534.604.60-2.95%209,995
May 22, 20254.684.954.604.744.74-272,116
May 21, 20255.205.274.654.744.74-9.89%480,982
May 20, 20255.595.995.165.265.26-6.57%870,645
May 19, 20255.775.905.465.635.63-5.22%280,517
May 16, 20255.656.055.505.945.945.88%356,571
May 15, 20255.875.875.365.615.61-3.61%304,072
May 14, 20255.906.215.705.825.821.75%500,768
May 13, 20256.006.015.105.725.72-2.56%993,924
May 12, 20256.216.285.515.875.87-2.00%348,879
May 9, 20255.376.255.325.995.9912.59%495,403
May 8, 20255.495.695.215.325.32-4.66%273,166
May 7, 20255.215.605.195.585.586.29%255,286
May 6, 20255.095.355.095.255.253.96%115,599
May 5, 20255.455.665.045.055.05-10.78%225,440
May 2, 20255.055.725.005.665.6610.98%479,696
May 1, 20254.605.254.455.105.1011.11%402,098
Apr 30, 20254.564.654.404.594.59-1.71%105,069
Apr 29, 20254.784.844.604.674.67-1.89%153,013
Apr 28, 20254.834.894.434.764.76-0.63%185,568
Apr 25, 20254.594.804.414.794.794.13%142,033
Apr 24, 20254.564.664.394.604.601.55%207,377
Apr 23, 20254.504.784.334.534.533.66%249,163
Apr 22, 20254.044.454.044.374.377.37%259,972
Apr 21, 20253.904.093.774.074.072.01%85,410
Apr 17, 20253.844.013.763.993.993.64%62,585
Apr 16, 20253.854.043.703.853.85-2.53%113,270
Apr 15, 20253.924.303.793.953.951.02%176,146
Apr 14, 20253.904.033.713.913.911.82%111,602
Apr 11, 20253.563.853.363.843.848.17%89,763
Apr 10, 20253.633.813.423.553.55-3.53%201,937
Apr 9, 20253.373.803.033.683.689.20%287,493
Apr 8, 20253.803.853.323.373.37-5.34%204,009
Apr 7, 20253.313.723.223.563.56-1.93%196,871
Apr 4, 20253.503.693.253.633.632.83%345,281
Apr 3, 20253.653.753.503.533.53-9.95%294,494
Apr 2, 20253.724.103.723.923.920.51%344,901
Apr 1, 20253.924.053.513.903.90-2.50%779,581
Mar 31, 20255.465.463.844.004.00-16.32%8,445,246
Mar 28, 20255.105.144.704.784.78-8.60%184,078
Mar 27, 20255.015.384.775.235.234.18%190,801